31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 184400 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 7270 |
| 3 | 20240226 | 184300 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 4 | 20240226 | 184200 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 5 | 20240226 | 184100 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 6 | 20240226 | 184000 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 7 | 20240226 | 183900 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 8 | 20240226 | 183800 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 9 | 20240226 | 183700 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 10 | 20240226 | 183600 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 11 | 20240226 | 183500 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 12 | 20240226 | 183400 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 13 | 20240226 | 183300 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 14 | 20240226 | 183200 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 15 | 20240226 | 183100 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 16 | 20240226 | 183000 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 17 | 20240226 | 182900 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 18 | 20240226 | 182800 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 19 | 20240226 | 182700 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 20 | 20240226 | 182600 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 21 | 20240226 | 182500 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 22 | 20240226 | 182400 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 23 | 20240226 | 182300 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 24 | 20240226 | 182200 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 25 | 20240226 | 182100 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 26 | 20240226 | 182000 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 27 | 20240226 | 181900 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 28 | 20240226 | 181800 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 29 | 20240226 | 181700 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 30 | 20240226 | 181600 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 31 | 20240226 | 181500 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 32 | 20240226 | 181400 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 7270 |
| 33 | 20240226 | 181300 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 34 | 20240226 | 181200 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 35 | 20240226 | 181100 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 36 | 20240226 | 181000 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 37 | 20240226 | 180900 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 38 | 20240226 | 180800 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 39 | 20240226 | 180700 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 40 | 20240226 | 180600 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 41 | 20240226 | 180500 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 42 | 20240226 | 180400 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 43 | 20240226 | 180300 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 44 | 20240226 | 180200 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 45 | 20240226 | 180100 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 46 | 20240226 | 180000 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 47 | 20240226 | 175900 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 48 | 20240226 | 175800 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 49 | 20240226 | 175700 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 50 | 20240226 | 175600 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 51 | 20240226 | 175500 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 52 | 20240226 | 175400 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 53 | 20240226 | 175300 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 54 | 20240226 | 175200 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 55 | 20240226 | 175100 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 56 | 20240226 | 175000 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 57 | 20240226 | 174900 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 58 | 20240226 | 174800 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 59 | 20240226 | 174700 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 60 | 20240226 | 174600 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 61 | 20240226 | 174500 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 62 | 20240226 | 174400 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 7270 |
| 63 | 20240226 | 174300 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 64 | 20240226 | 174200 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 65 | 20240226 | 174100 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 66 | 20240226 | 174000 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 67 | 20240226 | 173900 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 68 | 20240226 | 173800 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 69 | 20240226 | 173700 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 70 | 20240226 | 173600 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 71 | 20240226 | 173500 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 72 | 20240226 | 173400 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 73 | 20240226 | 173300 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 74 | 20240226 | 173200 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 75 | 20240226 | 173100 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 76 | 20240226 | 173000 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 77 | 20240226 | 172900 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 78 | 20240226 | 172800 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 79 | 20240226 | 172700 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 80 | 20240226 | 172600 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 81 | 20240226 | 172500 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 82 | 20240226 | 172400 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 83 | 20240226 | 172300 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 84 | 20240226 | 172200 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 85 | 20240226 | 172100 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 86 | 20240226 | 172000 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 87 | 20240226 | 171900 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 88 | 20240226 | 171800 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 89 | 20240226 | 171700 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 90 | 20240226 | 171600 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 91 | 20240226 | 171500 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 92 | 20240226 | 171400 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 7270 |
| 93 | 20240226 | 171300 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 94 | 20240226 | 171200 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 95 | 20240226 | 171100 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 96 | 20240226 | 171000 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 97 | 20240226 | 170900 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 98 | 20240226 | 170800 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 99 | 20240226 | 170700 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 100 | 20240226 | 170600 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 101 | 20240226 | 170500 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 102 | 20240226 | 170400 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 103 | 20240226 | 170300 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 104 | 20240226 | 170200 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 105 | 20240226 | 170100 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 106 | 20240226 | 170000 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 107 | 20240226 | 165900 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 108 | 20240226 | 165800 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 109 | 20240226 | 165700 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 110 | 20240226 | 165600 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 111 | 20240226 | 165500 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 112 | 20240226 | 165400 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 113 | 20240226 | 165300 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 114 | 20240226 | 165200 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 115 | 20240226 | 165100 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 116 | 20240226 | 165000 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 117 | 20240226 | 164900 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 118 | 20240226 | 164800 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 119 | 20240226 | 164700 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 120 | 20240226 | 164600 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 121 | 20240226 | 164500 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 122 | 20240226 | 164400 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 7270 |
| 123 | 20240226 | 164300 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 124 | 20240226 | 164200 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 125 | 20240226 | 164100 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 126 | 20240226 | 164000 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 127 | 20240226 | 163900 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 128 | 20240226 | 163800 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 129 | 20240226 | 163700 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 130 | 20240226 | 163600 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 131 | 20240226 | 163500 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 132 | 20240226 | 163400 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 133 | 20240226 | 163300 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 134 | 20240226 | 163200 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 135 | 20240226 | 163100 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 136 | 20240226 | 163000 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 137 | 20240226 | 162900 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 138 | 20240226 | 162800 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 139 | 20240226 | 162700 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 140 | 20240226 | 162600 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 141 | 20240226 | 162500 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 142 | 20240226 | 162400 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 143 | 20240226 | 162300 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 144 | 20240226 | 162200 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 145 | 20240226 | 162100 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 146 | 20240226 | 162000 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 147 | 20240226 | 161900 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 148 | 20240226 | 161800 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 149 | 20240226 | 161700 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 150 | 20240226 | 161600 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 151 | 20240226 | 161500 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 152 | 20240226 | 161400 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 7270 |
| 153 | 20240226 | 161300 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 154 | 20240226 | 161200 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 155 | 20240226 | 161100 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 156 | 20240226 | 161000 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 157 | 20240226 | 160900 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 158 | 20240226 | 160800 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 159 | 20240226 | 160700 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 160 | 20240226 | 160600 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 161 | 20240226 | 160500 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 162 | 20240226 | 160400 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 163 | 20240226 | 160300 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 164 | 20240226 | 160200 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 165 | 20240226 | 160100 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 166 | 20240226 | 160000 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 167 | 20240226 | 155900 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 168 | 20240226 | 155800 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 169 | 20240226 | 155700 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 170 | 20240226 | 155600 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 171 | 20240226 | 155500 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 172 | 20240226 | 155400 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 173 | 20240226 | 155300 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 174 | 20240226 | 155200 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 175 | 20240226 | 155100 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 176 | 20240226 | 155000 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 177 | 20240226 | 154900 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 178 | 20240226 | 154800 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 179 | 20240226 | 154700 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 180 | 20240226 | 154600 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 181 | 20240226 | 154500 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 182 | 20240226 | 154400 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 7270 |
| 183 | 20240226 | 154300 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 184 | 20240226 | 154200 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 185 | 20240226 | 154100 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 186 | 20240226 | 154000 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 187 | 20240226 | 153900 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 188 | 20240226 | 153800 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 189 | 20240226 | 153700 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 190 | 20240226 | 153600 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 191 | 20240226 | 153500 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 192 | 20240226 | 153400 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 193 | 20240226 | 153300 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 194 | 20240226 | 153200 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 195 | 20240226 | 153100 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 0 |
| 196 | 20240226 | 153000 | 9799477200 | 37200 | 37200 | 37200 | 37200 | 7270 |
| 197 | 20240226 | 152900 | 9529033200 | 37250 | 37250 | 37250 | 37250 | 0 |
| 198 | 20240226 | 152800 | 9529033200 | 37250 | 37250 | 37250 | 37250 | 0 |
| 199 | 20240226 | 152700 | 9529033200 | 37250 | 37250 | 37250 | 37250 | 0 |
| 200 | 20240226 | 152600 | 9529033200 | 37250 | 37250 | 37250 | 37250 | 0 |
| 201 | 20240226 | 152500 | 9529033200 | 37250 | 37250 | 37250 | 37250 | 0 |
| 202 | 20240226 | 152400 | 9529033200 | 37250 | 37250 | 37250 | 37250 | 0 |
| 203 | 20240226 | 152300 | 9529033200 | 37250 | 37250 | 37250 | 37250 | 0 |
| 204 | 20240226 | 152200 | 9529033200 | 37250 | 37250 | 37250 | 37250 | 0 |
| 205 | 20240226 | 152100 | 9529033200 | 37250 | 37250 | 37250 | 37250 | 0 |
| 206 | 20240226 | 152000 | 9529033200 | 37250 | 37250 | 37250 | 37250 | 0 |
| 207 | 20240226 | 151900 | 9529033200 | 37250 | 37300 | 37300 | 37200 | 636 |
| 208 | 20240226 | 151800 | 9505325450 | 37200 | 37150 | 37300 | 37150 | 1155 |
| 209 | 20240226 | 151700 | 9462380150 | 37250 | 37200 | 37250 | 37150 | 385 |
| 210 | 20240226 | 151600 | 9448058900 | 37200 | 37200 | 37250 | 37150 | 26 |
| 211 | 20240226 | 151500 | 9447092400 | 37200 | 37200 | 37250 | 37150 | 1155 |
| 212 | 20240226 | 151400 | 9404131000 | 37200 | 37150 | 37300 | 37150 | 611 |
| 213 | 20240226 | 151300 | 9381385000 | 37200 | 37200 | 37250 | 37150 | 496 |
| 214 | 20240226 | 151200 | 9362948650 | 37200 | 37150 | 37250 | 37150 | 238 |
| 215 | 20240226 | 151100 | 9354097200 | 37150 | 37200 | 37250 | 37150 | 1068 |
| 216 | 20240226 | 151000 | 9314365800 | 37200 | 37200 | 37250 | 37200 | 395 |
| 217 | 20240226 | 150900 | 9299670200 | 37200 | 37250 | 37250 | 37200 | 468 |
| 218 | 20240226 | 150800 | 9282258000 | 37250 | 37200 | 37300 | 37200 | 212 |
| 219 | 20240226 | 150700 | 9274364350 | 37200 | 37200 | 37250 | 37200 | 216 |
| 220 | 20240226 | 150600 | 9266326550 | 37250 | 37250 | 37250 | 37200 | 411 |
| 221 | 20240226 | 150500 | 9251018150 | 37300 | 37300 | 37300 | 37250 | 113 |
| 222 | 20240226 | 150400 | 9246803300 | 37300 | 37200 | 37300 | 37200 | 756 |
| 223 | 20240226 | 150300 | 9218665700 | 37200 | 37300 | 37300 | 37200 | 380 |
| 224 | 20240226 | 150200 | 9204514900 | 37300 | 37250 | 37300 | 37250 | 182 |
| 225 | 20240226 | 150100 | 9197735050 | 37250 | 37300 | 37300 | 37250 | 799 |
| 226 | 20240226 | 150000 | 9167969000 | 37300 | 37300 | 37300 | 37250 | 266 |
| 227 | 20240226 | 145900 | 9158047250 | 37350 | 37250 | 37350 | 37250 | 541 |
| 228 | 20240226 | 145800 | 9137884400 | 37250 | 37300 | 37300 | 37250 | 400 |
| 229 | 20240226 | 145700 | 9122968350 | 37300 | 37300 | 37400 | 37300 | 188 |
| 230 | 20240226 | 145600 | 9115943550 | 37400 | 37300 | 37400 | 37300 | 114 |
| 231 | 20240226 | 145500 | 9111680300 | 37300 | 37300 | 37400 | 37300 | 270 |
| 232 | 20240226 | 145400 | 9101607050 | 37350 | 37300 | 37350 | 37250 | 301 |
| 233 | 20240226 | 145300 | 9090382850 | 37250 | 37300 | 37300 | 37250 | 1722 |
| 234 | 20240226 | 145200 | 9026236400 | 37250 | 37300 | 37300 | 37250 | 201 |
| 235 | 20240226 | 145100 | 9018742600 | 37300 | 37400 | 37400 | 37300 | 1407 |
| 236 | 20240226 | 145000 | 8966245850 | 37400 | 37450 | 37450 | 37400 | 603 |
| 237 | 20240226 | 144900 | 8943690350 | 37400 | 37450 | 37450 | 37400 | 351 |
| 238 | 20240226 | 144800 | 8930552900 | 37450 | 37450 | 37450 | 37400 | 264 |
| 239 | 20240226 | 144700 | 8920667600 | 37450 | 37450 | 37450 | 37400 | 68 |
| 240 | 20240226 | 144600 | 8918121500 | 37450 | 37500 | 37500 | 37400 | 645 |
| 241 | 20240226 | 144500 | 8893965400 | 37500 | 37400 | 37500 | 37350 | 239 |
| 242 | 20240226 | 144400 | 8885017400 | 37400 | 37450 | 37500 | 37350 | 450 |
| 243 | 20240226 | 144300 | 8868173300 | 37450 | 37500 | 37500 | 37450 | 507 |
| 244 | 20240226 | 144200 | 8849178300 | 37500 | 37450 | 37500 | 37450 | 180 |
| 245 | 20240226 | 144100 | 8842434200 | 37450 | 37500 | 37500 | 37450 | 654 |
| 246 | 20240226 | 144000 | 8817940350 | 37500 | 37450 | 37500 | 37400 | 552 |
| 247 | 20240226 | 143900 | 8797258400 | 37450 | 37400 | 37550 | 37350 | 1833 |
| 248 | 20240226 | 143800 | 8728544050 | 37400 | 37400 | 37450 | 37350 | 88 |
| 249 | 20240226 | 143700 | 8725253000 | 37400 | 37400 | 37400 | 37300 | 675 |
| 250 | 20240226 | 143600 | 8700048200 | 37350 | 37400 | 37400 | 37300 | 98 |
| 251 | 20240226 | 143500 | 8696387550 | 37400 | 37300 | 37400 | 37300 | 15 |
| 252 | 20240226 | 143400 | 8695826650 | 37400 | 37300 | 37400 | 37250 | 542 |
| 253 | 20240226 | 143300 | 8675608900 | 37350 | 37300 | 37350 | 37300 | 138 |
| 254 | 20240226 | 143200 | 8670457850 | 37300 | 37450 | 37450 | 37300 | 2011 |
| 255 | 20240226 | 143100 | 8595414400 | 37450 | 37450 | 37500 | 37350 | 1026 |
| 256 | 20240226 | 143000 | 8557070800 | 37400 | 37450 | 37550 | 37400 | 1183 |
| 257 | 20240226 | 142900 | 8512779950 | 37500 | 37450 | 37550 | 37450 | 161 |
| 258 | 20240226 | 142800 | 8506742650 | 37500 | 37500 | 37500 | 37450 | 122 |
| 259 | 20240226 | 142700 | 8502169450 | 37500 | 37500 | 37500 | 37450 | 146 |
| 260 | 20240226 | 142600 | 8496694500 | 37450 | 37550 | 37550 | 37450 | 610 |
| 261 | 20240226 | 142500 | 8473819600 | 37500 | 37500 | 37550 | 37450 | 369 |
| 262 | 20240226 | 142400 | 8459977250 | 37450 | 37500 | 37500 | 37450 | 216 |
| 263 | 20240226 | 142300 | 8451878500 | 37500 | 37500 | 37500 | 37450 | 71 |
| 264 | 20240226 | 142200 | 8449216050 | 37500 | 37500 | 37500 | 37450 | 113 |
| 265 | 20240226 | 142100 | 8444980800 | 37500 | 37500 | 37500 | 37450 | 237 |
| 266 | 20240226 | 142000 | 8436102350 | 37450 | 37450 | 37500 | 37450 | 200 |
| 267 | 20240226 | 141900 | 8428610750 | 37450 | 37500 | 37500 | 37450 | 196 |
| 268 | 20240226 | 141800 | 8421269650 | 37500 | 37500 | 37500 | 37400 | 118 |
| 269 | 20240226 | 141700 | 8416844750 | 37450 | 37450 | 37450 | 37400 | 502 |
| 270 | 20240226 | 141600 | 8398045700 | 37400 | 37450 | 37450 | 37400 | 207 |
| 271 | 20240226 | 141500 | 8390301400 | 37400 | 37450 | 37450 | 37400 | 108 |
| 272 | 20240226 | 141400 | 8386259850 | 37400 | 37400 | 37450 | 37400 | 106 |
| 273 | 20240226 | 141300 | 8382292000 | 37400 | 37450 | 37450 | 37400 | 102 |
| 274 | 20240226 | 141200 | 8378474600 | 37450 | 37400 | 37450 | 37400 | 87 |
| 275 | 20240226 | 141100 | 8375217800 | 37400 | 37400 | 37450 | 37400 | 124 |
| 276 | 20240226 | 141000 | 8370578300 | 37400 | 37450 | 37450 | 37400 | 178 |
| 277 | 20240226 | 140900 | 8363917200 | 37450 | 37450 | 37450 | 37350 | 68 |
| 278 | 20240226 | 140800 | 8361371600 | 37450 | 37450 | 37450 | 37350 | 80 |
| 279 | 20240226 | 140700 | 8358378100 | 37450 | 37400 | 37450 | 37400 | 541 |
| 280 | 20240226 | 140600 | 8338142800 | 37400 | 37400 | 37450 | 37400 | 464 |
| 281 | 20240226 | 140500 | 8320787300 | 37400 | 37450 | 37450 | 37400 | 119 |
| 282 | 20240226 | 140400 | 8316334800 | 37400 | 37400 | 37450 | 37400 | 111 |
| 283 | 20240226 | 140300 | 8312181300 | 37400 | 37450 | 37450 | 37400 | 392 |
| 284 | 20240226 | 140200 | 8297505150 | 37500 | 37500 | 37500 | 37450 | 92 |
| 285 | 20240226 | 140100 | 8294057650 | 37500 | 37500 | 37500 | 37450 | 180 |
| 286 | 20240226 | 140000 | 8287310150 | 37500 | 37450 | 37500 | 37450 | 255 |
| 287 | 20240226 | 135900 | 8277758400 | 37500 | 37450 | 37550 | 37450 | 52 |
| 288 | 20240226 | 135800 | 8275807300 | 37550 | 37450 | 37550 | 37400 | 83 |
| 289 | 20240226 | 135700 | 8272697250 | 37400 | 37400 | 37450 | 37400 | 998 |
| 290 | 20240226 | 135600 | 8235360050 | 37450 | 37400 | 37450 | 37400 | 159 |
| 291 | 20240226 | 135500 | 8229410700 | 37450 | 37450 | 37450 | 37400 | 840 |
| 292 | 20240226 | 135400 | 8197952750 | 37450 | 37550 | 37550 | 37450 | 147 |
| 293 | 20240226 | 135300 | 8192441550 | 37550 | 37550 | 37550 | 37500 | 768 |
| 294 | 20240226 | 135200 | 8163639450 | 37550 | 37550 | 37550 | 37550 | 83 |
| 295 | 20240226 | 135100 | 8160522800 | 37500 | 37500 | 37550 | 37500 | 488 |
| 296 | 20240226 | 135000 | 8142220950 | 37500 | 37550 | 37550 | 37500 | 265 |
| 297 | 20240226 | 134900 | 8132280300 | 37550 | 37600 | 37600 | 37550 | 98 |
| 298 | 20240226 | 134800 | 8128598400 | 37650 | 37650 | 37650 | 37550 | 95 |
| 299 | 20240226 | 134700 | 8125026950 | 37650 | 37650 | 37650 | 37500 | 153 |
| 300 | 20240226 | 134600 | 8119272500 | 37650 | 37600 | 37650 | 37550 | 160 |
| 301 | 20240226 | 134500 | 8113260000 | 37650 | 37500 | 37650 | 37500 | 170 |
| 302 | 20240226 | 134400 | 8106863100 | 37600 | 37650 | 37650 | 37500 | 986 |
| 303 | 20240226 | 134300 | 8069863000 | 37650 | 37550 | 37650 | 37550 | 141 |
| 304 | 20240226 | 134200 | 8064562950 | 37650 | 37600 | 37650 | 37600 | 645 |
| 305 | 20240226 | 134100 | 8040308550 | 37650 | 37650 | 37650 | 37550 | 120 |
| 306 | 20240226 | 134000 | 8035791300 | 37550 | 37650 | 37650 | 37550 | 230 |
| 307 | 20240226 | 133900 | 8027144000 | 37650 | 37650 | 37650 | 37550 | 173 |
| 308 | 20240226 | 133800 | 8020640900 | 37600 | 37650 | 37700 | 37600 | 389 |
| 309 | 20240226 | 133700 | 8005999500 | 37600 | 37600 | 37650 | 37600 | 215 |
| 310 | 20240226 | 133600 | 7997913650 | 37600 | 37700 | 37700 | 37600 | 261 |
| 311 | 20240226 | 133500 | 7988094050 | 37650 | 37600 | 37650 | 37550 | 147 |
| 312 | 20240226 | 133400 | 7982567100 | 37550 | 37700 | 37700 | 37550 | 245 |
| 313 | 20240226 | 133300 | 7973353700 | 37650 | 37600 | 37700 | 37550 | 1695 |
| 314 | 20240226 | 133200 | 7909550250 | 37650 | 37700 | 37700 | 37650 | 97 |
| 315 | 20240226 | 133100 | 7905896250 | 37650 | 37650 | 37650 | 37650 | 74 |
| 316 | 20240226 | 133000 | 7903110150 | 37650 | 37600 | 37650 | 37600 | 155 |
| 317 | 20240226 | 132900 | 7897280550 | 37600 | 37550 | 37650 | 37500 | 68 |
| 318 | 20240226 | 132800 | 7894724050 | 37550 | 37550 | 37550 | 37500 | 178 |
| 319 | 20240226 | 132700 | 7888045650 | 37500 | 37650 | 37650 | 37500 | 292 |
| 320 | 20240226 | 132600 | 7877089050 | 37650 | 37650 | 37650 | 37500 | 92 |
| 321 | 20240226 | 132500 | 7873631500 | 37650 | 37550 | 37700 | 37500 | 156 |
| 322 | 20240226 | 132400 | 7867773800 | 37550 | 37700 | 37750 | 37550 | 950 |
| 323 | 20240226 | 132300 | 7832088950 | 37750 | 37700 | 37750 | 37700 | 49 |
| 324 | 20240226 | 132200 | 7830239900 | 37700 | 37750 | 37750 | 37600 | 86 |
| 325 | 20240226 | 132100 | 7827000100 | 37750 | 37600 | 37750 | 37550 | 296 |
| 326 | 20240226 | 132000 | 7815867950 | 37600 | 37550 | 37600 | 37550 | 1029 |
| 327 | 20240226 | 131900 | 7777219400 | 37550 | 37550 | 37600 | 37550 | 140 |
| 328 | 20240226 | 131800 | 7771958500 | 37550 | 37550 | 37600 | 37550 | 238 |
| 329 | 20240226 | 131700 | 7763019600 | 37550 | 37550 | 37600 | 37550 | 99 |
| 330 | 20240226 | 131600 | 7759299550 | 37600 | 37600 | 37650 | 37550 | 1071 |
| 331 | 20240226 | 131500 | 7719029050 | 37600 | 37700 | 37750 | 37600 | 186 |
| 332 | 20240226 | 131400 | 7712025050 | 37700 | 37750 | 37750 | 37650 | 92 |
| 333 | 20240226 | 131300 | 7708554400 | 37750 | 37700 | 37750 | 37700 | 135 |
| 334 | 20240226 | 131200 | 7703463950 | 37700 | 37650 | 37700 | 37600 | 169 |
| 335 | 20240226 | 131100 | 7697103800 | 37650 | 37650 | 37650 | 37600 | 226 |
| 336 | 20240226 | 131000 | 7688601500 | 37650 | 37650 | 37650 | 37600 | 674 |
| 337 | 20240226 | 130900 | 7663243150 | 37700 | 37800 | 37800 | 37700 | 635 |
| 338 | 20240226 | 130800 | 7639284650 | 37750 | 37850 | 37850 | 37750 | 49 |
| 339 | 20240226 | 130700 | 7637430100 | 37850 | 37750 | 37850 | 37750 | 142 |
| 340 | 20240226 | 130600 | 7632065550 | 37850 | 37800 | 37850 | 37750 | 273 |
| 341 | 20240226 | 130500 | 7621750100 | 37750 | 37800 | 37800 | 37750 | 160 |
| 342 | 20240226 | 130400 | 7615706200 | 37800 | 37800 | 37850 | 37800 | 213 |
| 343 | 20240226 | 130300 | 7607653800 | 37850 | 37800 | 37850 | 37800 | 151 |
| 344 | 20240226 | 130200 | 7601944050 | 37850 | 37850 | 37850 | 37750 | 665 |
| 345 | 20240226 | 130100 | 7576800050 | 37800 | 37850 | 37850 | 37800 | 161 |
| 346 | 20240226 | 130000 | 7570707300 | 37800 | 37850 | 37850 | 37800 | 485 |
| 347 | 20240226 | 125900 | 7552370050 | 37850 | 37900 | 37900 | 37800 | 295 |
| 348 | 20240226 | 125800 | 7541202950 | 37850 | 37850 | 37900 | 37850 | 52 |
| 349 | 20240226 | 125700 | 7539232950 | 37800 | 37850 | 37900 | 37800 | 192 |
| 350 | 20240226 | 125600 | 7531966550 | 37850 | 37850 | 37900 | 37850 | 467 |
| 351 | 20240226 | 125500 | 7514287150 | 37850 | 37750 | 37900 | 37750 | 333 |
| 352 | 20240226 | 125400 | 7501678200 | 37850 | 37850 | 37900 | 37750 | 833 |
| 353 | 20240226 | 125300 | 7470143800 | 37850 | 37750 | 37850 | 37700 | 2509 |
| 354 | 20240226 | 125200 | 7375312050 | 37750 | 37750 | 37750 | 37700 | 183 |
| 355 | 20240226 | 125100 | 7368408500 | 37750 | 37750 | 37750 | 37650 | 357 |
| 356 | 20240226 | 125000 | 7354941700 | 37750 | 37700 | 37750 | 37650 | 252 |
| 357 | 20240226 | 124900 | 7345440150 | 37750 | 37650 | 37750 | 37650 | 671 |
| 358 | 20240226 | 124800 | 7320157150 | 37650 | 37650 | 37650 | 37600 | 91 |
| 359 | 20240226 | 124700 | 7316731600 | 37600 | 37650 | 37650 | 37550 | 648 |
| 360 | 20240226 | 124600 | 7292368550 | 37650 | 37600 | 37650 | 37600 | 423 |
| 361 | 20240226 | 124500 | 7276461900 | 37600 | 37650 | 37650 | 37600 | 364 |
| 362 | 20240226 | 124400 | 7262773550 | 37650 | 37650 | 37650 | 37600 | 215 |
| 363 | 20240226 | 124300 | 7254681800 | 37650 | 37650 | 37650 | 37600 | 98 |
| 364 | 20240226 | 124200 | 7250992200 | 37650 | 37650 | 37650 | 37650 | 100 |
| 365 | 20240226 | 124100 | 7247227200 | 37600 | 37650 | 37650 | 37600 | 429 |
| 366 | 20240226 | 124000 | 7231094900 | 37600 | 37600 | 37650 | 37600 | 47 |
| 367 | 20240226 | 123900 | 7229325800 | 37600 | 37600 | 37650 | 37600 | 108 |
| 368 | 20240226 | 123800 | 7225262600 | 37600 | 37650 | 37650 | 37600 | 60 |
| 369 | 20240226 | 123700 | 7223004700 | 37650 | 37650 | 37700 | 37650 | 355 |
| 370 | 20240226 | 123600 | 7209638000 | 37650 | 37650 | 37700 | 37650 | 117 |
| 371 | 20240226 | 123500 | 7205231050 | 37700 | 37650 | 37700 | 37650 | 49 |
| 372 | 20240226 | 123400 | 7203385150 | 37650 | 37650 | 37650 | 37650 | 92 |
| 373 | 20240226 | 123300 | 7199921350 | 37650 | 37700 | 37700 | 37600 | 2281 |
| 374 | 20240226 | 123200 | 7114150750 | 37700 | 37700 | 37700 | 37600 | 495 |
| 375 | 20240226 | 123100 | 7095517900 | 37700 | 37700 | 37700 | 37650 | 1045 |
| 376 | 20240226 | 123000 | 7056171750 | 37700 | 37700 | 37700 | 37700 | 445 |
| 377 | 20240226 | 122900 | 7039395250 | 37700 | 37700 | 37700 | 37650 | 581 |
| 378 | 20240226 | 122800 | 7017497350 | 37650 | 37700 | 37700 | 37650 | 97 |
| 379 | 20240226 | 122700 | 7013842850 | 37700 | 37600 | 37700 | 37600 | 89 |
| 380 | 20240226 | 122600 | 7010488850 | 37600 | 37700 | 37700 | 37600 | 261 |
| 381 | 20240226 | 122500 | 7000660350 | 37700 | 37650 | 37700 | 37600 | 155 |
| 382 | 20240226 | 122400 | 6994825850 | 37700 | 37700 | 37750 | 37650 | 75 |
| 383 | 20240226 | 122300 | 6991997700 | 37650 | 37600 | 37650 | 37600 | 66 |
| 384 | 20240226 | 122200 | 6989513350 | 37600 | 37650 | 37650 | 37600 | 270 |
| 385 | 20240226 | 122100 | 6979352350 | 37650 | 37700 | 37750 | 37650 | 203 |
| 386 | 20240226 | 122000 | 6971705400 | 37700 | 37650 | 37750 | 37650 | 278 |
| 387 | 20240226 | 121900 | 6961234150 | 37650 | 37700 | 37750 | 37650 | 416 |
| 388 | 20240226 | 121800 | 6945552850 | 37750 | 37750 | 37750 | 37750 | 44 |
| 389 | 20240226 | 121700 | 6943891850 | 37750 | 37700 | 37750 | 37650 | 124 |
| 390 | 20240226 | 121600 | 6939213850 | 37750 | 37650 | 37750 | 37650 | 243 |
| 391 | 20240226 | 121500 | 6930052850 | 37600 | 37650 | 37700 | 37600 | 667 |
| 392 | 20240226 | 121400 | 6904945700 | 37650 | 37550 | 37750 | 37550 | 290 |
| 393 | 20240226 | 121300 | 6894034400 | 37550 | 37650 | 37750 | 37550 | 2117 |
| 394 | 20240226 | 121200 | 6814390200 | 37650 | 37700 | 37750 | 37650 | 440 |
| 395 | 20240226 | 121100 | 6797801150 | 37750 | 37750 | 37750 | 37700 | 178 |
| 396 | 20240226 | 121000 | 6791087600 | 37750 | 37750 | 37750 | 37650 | 189 |
| 397 | 20240226 | 120900 | 6783960150 | 37750 | 37700 | 37750 | 37700 | 229 |
| 398 | 20240226 | 120800 | 6775325150 | 37700 | 37700 | 37700 | 37650 | 178 |
| 399 | 20240226 | 120700 | 6768615100 | 37750 | 37750 | 37750 | 37700 | 523 |
| 400 | 20240226 | 120600 | 6748881850 | 37750 | 37750 | 37750 | 37750 | 113 |
| 401 | 20240226 | 120500 | 6744616100 | 37750 | 37650 | 37750 | 37650 | 445 |
| 402 | 20240226 | 120400 | 6727834250 | 37650 | 37650 | 37700 | 37650 | 108 |
| 403 | 20240226 | 120300 | 6723766050 | 37700 | 37650 | 37700 | 37650 | 231 |
| 404 | 20240226 | 120200 | 6715063400 | 37700 | 37650 | 37700 | 37650 | 172 |
| 405 | 20240226 | 120100 | 6708584750 | 37700 | 37600 | 37700 | 37600 | 275 |
| 406 | 20240226 | 120000 | 6698230800 | 37650 | 37650 | 37650 | 37600 | 434 |
| 407 | 20240226 | 115900 | 6681893650 | 37700 | 37650 | 37700 | 37650 | 197 |
| 408 | 20240226 | 115800 | 6674467750 | 37650 | 37650 | 37750 | 37650 | 300 |
| 409 | 20240226 | 115700 | 6663154800 | 37650 | 37700 | 37750 | 37650 | 147 |
| 410 | 20240226 | 115600 | 6657613450 | 37700 | 37700 | 37700 | 37600 | 180 |
| 411 | 20240226 | 115500 | 6650828900 | 37700 | 37650 | 37700 | 37600 | 377 |
| 412 | 20240226 | 115400 | 6636637800 | 37650 | 37650 | 37700 | 37650 | 64 |
| 413 | 20240226 | 115300 | 6634226100 | 37600 | 37700 | 37750 | 37600 | 62 |
| 414 | 20240226 | 115200 | 6631888150 | 37700 | 37650 | 37750 | 37650 | 207 |
| 415 | 20240226 | 115100 | 6624085650 | 37600 | 37750 | 37750 | 37600 | 200 |
| 416 | 20240226 | 115000 | 6616542050 | 37750 | 37600 | 37750 | 37600 | 780 |
| 417 | 20240226 | 114900 | 6587131400 | 37650 | 37600 | 37700 | 37550 | 216 |
| 418 | 20240226 | 114800 | 6579001700 | 37600 | 37700 | 37700 | 37600 | 296 |
| 419 | 20240226 | 114700 | 6567845700 | 37600 | 37700 | 37700 | 37600 | 226 |
| 420 | 20240226 | 114600 | 6559335750 | 37700 | 37700 | 37700 | 37700 | 69 |
| 421 | 20240226 | 114500 | 6556734450 | 37650 | 37700 | 37700 | 37550 | 348 |
| 422 | 20240226 | 114400 | 6543651550 | 37600 | 37700 | 37750 | 37600 | 275 |
| 423 | 20240226 | 114300 | 6533282700 | 37700 | 37700 | 37700 | 37550 | 279 |
| 424 | 20240226 | 114200 | 6522764550 | 37600 | 37550 | 37700 | 37550 | 1259 |
| 425 | 20240226 | 114100 | 6475372200 | 37550 | 37600 | 37600 | 37550 | 214 |
| 426 | 20240226 | 114000 | 6467330950 | 37600 | 37600 | 37600 | 37550 | 229 |
| 427 | 20240226 | 113900 | 6458720650 | 37550 | 37600 | 37600 | 37550 | 148 |
| 428 | 20240226 | 113800 | 6453161300 | 37550 | 37550 | 37600 | 37550 | 647 |
| 429 | 20240226 | 113700 | 6428839500 | 37550 | 37600 | 37600 | 37550 | 213 |
| 430 | 20240226 | 113600 | 6420832200 | 37600 | 37600 | 37600 | 37550 | 202 |
| 431 | 20240226 | 113500 | 6413239600 | 37550 | 37550 | 37600 | 37550 | 148 |
| 432 | 20240226 | 113400 | 6407677500 | 37600 | 37500 | 37600 | 37500 | 265 |
| 433 | 20240226 | 113300 | 6397717150 | 37600 | 37500 | 37600 | 37500 | 261 |
| 434 | 20240226 | 113200 | 6387915450 | 37600 | 37550 | 37600 | 37550 | 195 |
| 435 | 20240226 | 113100 | 6380591250 | 37550 | 37500 | 37600 | 37500 | 74 |
| 436 | 20240226 | 113000 | 6377812300 | 37600 | 37600 | 37650 | 37500 | 439 |
| 437 | 20240226 | 112900 | 6361329950 | 37650 | 37550 | 37650 | 37550 | 415 |
| 438 | 20240226 | 112800 | 6345733550 | 37600 | 37600 | 37600 | 37550 | 515 |
| 439 | 20240226 | 112700 | 6326374450 | 37600 | 37550 | 37600 | 37550 | 294 |
| 440 | 20240226 | 112600 | 6315333500 | 37550 | 37550 | 37600 | 37550 | 332 |
| 441 | 20240226 | 112500 | 6302862900 | 37550 | 37600 | 37600 | 37550 | 410 |
| 442 | 20240226 | 112400 | 6287456150 | 37600 | 37550 | 37600 | 37550 | 170 |
| 443 | 20240226 | 112300 | 6281064800 | 37600 | 37550 | 37600 | 37550 | 684 |
| 444 | 20240226 | 112200 | 6255362000 | 37550 | 37550 | 37550 | 37450 | 108 |
| 445 | 20240226 | 112100 | 6251310600 | 37500 | 37500 | 37550 | 37500 | 917 |
| 446 | 20240226 | 112000 | 6216914500 | 37500 | 37500 | 37500 | 37450 | 322 |
| 447 | 20240226 | 111900 | 6204846400 | 37500 | 37400 | 37500 | 37400 | 102 |
| 448 | 20240226 | 111800 | 6201025650 | 37450 | 37450 | 37500 | 37400 | 373 |
| 449 | 20240226 | 111700 | 6187060850 | 37450 | 37500 | 37500 | 37450 | 115 |
| 450 | 20240226 | 111600 | 6182749850 | 37500 | 37500 | 37550 | 37500 | 323 |
| 451 | 20240226 | 111500 | 6170628450 | 37500 | 37550 | 37550 | 37500 | 265 |
| 452 | 20240226 | 111400 | 6160686250 | 37550 | 37550 | 37550 | 37550 | 192 |
| 453 | 20240226 | 111300 | 6153476650 | 37550 | 37400 | 37550 | 37400 | 739 |
| 454 | 20240226 | 111200 | 6125779950 | 37450 | 37400 | 37450 | 37400 | 243 |
| 455 | 20240226 | 111100 | 6116686650 | 37450 | 37450 | 37450 | 37400 | 59 |
| 456 | 20240226 | 111000 | 6114477950 | 37450 | 37400 | 37450 | 37400 | 139 |
| 457 | 20240226 | 110900 | 6109277150 | 37450 | 37400 | 37500 | 37400 | 298 |
| 458 | 20240226 | 110800 | 6098129500 | 37400 | 37450 | 37500 | 37400 | 453 |
| 459 | 20240226 | 110700 | 6081167300 | 37500 | 37500 | 37500 | 37500 | 55 |
| 460 | 20240226 | 110600 | 6079104800 | 37500 | 37500 | 37500 | 37500 | 44 |
| 461 | 20240226 | 110500 | 6077454800 | 37500 | 37450 | 37500 | 37450 | 270 |
| 462 | 20240226 | 110400 | 6067331600 | 37500 | 37450 | 37500 | 37450 | 181 |
| 463 | 20240226 | 110300 | 6060546200 | 37500 | 37400 | 37500 | 37400 | 119 |
| 464 | 20240226 | 110200 | 6056089500 | 37500 | 37500 | 37500 | 37400 | 157 |
| 465 | 20240226 | 110100 | 6050206600 | 37450 | 37550 | 37550 | 37450 | 140 |
| 466 | 20240226 | 110000 | 6044954700 | 37550 | 37550 | 37550 | 37450 | 305 |
| 467 | 20240226 | 105900 | 6033508800 | 37550 | 37450 | 37550 | 37400 | 404 |
| 468 | 20240226 | 105800 | 6018366600 | 37450 | 37450 | 37500 | 37400 | 351 |
| 469 | 20240226 | 105700 | 6005225050 | 37500 | 37500 | 37500 | 37400 | 277 |
| 470 | 20240226 | 105600 | 5994853400 | 37450 | 37450 | 37600 | 37400 | 1313 |
| 471 | 20240226 | 105500 | 5945619100 | 37500 | 37500 | 37500 | 37450 | 133 |
| 472 | 20240226 | 105400 | 5940632950 | 37450 | 37450 | 37500 | 37450 | 212 |
| 473 | 20240226 | 105300 | 5932688050 | 37450 | 37450 | 37500 | 37400 | 263 |
| 474 | 20240226 | 105200 | 5922838400 | 37450 | 37450 | 37450 | 37400 | 139 |
| 475 | 20240226 | 105100 | 5917632950 | 37450 | 37450 | 37500 | 37400 | 372 |
| 476 | 20240226 | 105000 | 5903711900 | 37400 | 37400 | 37500 | 37350 | 347 |
| 477 | 20240226 | 104900 | 5890729050 | 37350 | 37350 | 37450 | 37350 | 254 |
| 478 | 20240226 | 104800 | 5881231000 | 37350 | 37400 | 37450 | 37350 | 338 |
| 479 | 20240226 | 104700 | 5868599150 | 37400 | 37350 | 37450 | 37350 | 382 |
| 480 | 20240226 | 104600 | 5854315950 | 37400 | 37400 | 37450 | 37300 | 904 |
| 481 | 20240226 | 104500 | 5820544600 | 37400 | 37500 | 37500 | 37400 | 438 |
| 482 | 20240226 | 104400 | 5804145800 | 37500 | 37450 | 37500 | 37400 | 607 |
| 483 | 20240226 | 104300 | 5781406000 | 37500 | 37600 | 37650 | 37500 | 540 |
| 484 | 20240226 | 104200 | 5761140100 | 37600 | 37700 | 37700 | 37600 | 1394 |
| 485 | 20240226 | 104100 | 5708699850 | 37650 | 37800 | 37800 | 37650 | 1290 |
| 486 | 20240226 | 104000 | 5660030450 | 37750 | 37750 | 37800 | 37700 | 3298 |
| 487 | 20240226 | 103900 | 5535474050 | 37750 | 37700 | 37750 | 37700 | 1412 |
| 488 | 20240226 | 103800 | 5482172400 | 37750 | 37650 | 37750 | 37650 | 1084 |
| 489 | 20240226 | 103700 | 5441306600 | 37650 | 37650 | 37700 | 37600 | 2284 |
| 490 | 20240226 | 103600 | 5355388600 | 37650 | 37600 | 37650 | 37600 | 1189 |
| 491 | 20240226 | 103500 | 5310672750 | 37600 | 37550 | 37600 | 37500 | 1195 |
| 492 | 20240226 | 103400 | 5265790450 | 37550 | 37550 | 37600 | 37500 | 1228 |
| 493 | 20240226 | 103300 | 5219690650 | 37500 | 37450 | 37500 | 37450 | 1215 |
| 494 | 20240226 | 103200 | 5174133500 | 37450 | 37550 | 37550 | 37450 | 1055 |
| 495 | 20240226 | 103100 | 5134567500 | 37550 | 37500 | 37550 | 37500 | 761 |
| 496 | 20240226 | 103000 | 5106016950 | 37500 | 37500 | 37550 | 37500 | 1021 |
| 497 | 20240226 | 102900 | 5067726650 | 37450 | 37450 | 37500 | 37450 | 774 |
| 498 | 20240226 | 102800 | 5038718300 | 37450 | 37400 | 37550 | 37400 | 404 |
| 499 | 20240226 | 102700 | 5023579550 | 37400 | 37250 | 37500 | 37250 | 2830 |
| 500 | 20240226 | 102600 | 4917725850 | 37250 | 37150 | 37250 | 37000 | 706 |
| 501 | 20240226 | 102500 | 4891479100 | 37200 | 37150 | 37200 | 37150 | 188 |
| 502 | 20240226 | 102400 | 4884485600 | 37200 | 37200 | 37200 | 37150 | 97 |
| 503 | 20240226 | 102300 | 4880877600 | 37150 | 37200 | 37200 | 37150 | 107 |
| 504 | 20240226 | 102200 | 4876899200 | 37200 | 37200 | 37200 | 37050 | 85 |
| 505 | 20240226 | 102100 | 4873742450 | 37200 | 37100 | 37200 | 37050 | 925 |
| 506 | 20240226 | 102000 | 4839419300 | 37100 | 37050 | 37100 | 37000 | 392 |
| 507 | 20240226 | 101900 | 4824878900 | 37050 | 37100 | 37100 | 37050 | 203 |
| 508 | 20240226 | 101800 | 4817357050 | 37100 | 37050 | 37100 | 37050 | 209 |
| 509 | 20240226 | 101700 | 4809607800 | 37050 | 37050 | 37050 | 37050 | 170 |
| 510 | 20240226 | 101600 | 4803309300 | 37050 | 37000 | 37050 | 37000 | 1944 |
| 511 | 20240226 | 101500 | 4731380800 | 37050 | 37050 | 37050 | 37000 | 1499 |
| 512 | 20240226 | 101400 | 4675901700 | 37050 | 37100 | 37100 | 37050 | 610 |
| 513 | 20240226 | 101300 | 4653301050 | 37050 | 37050 | 37150 | 37050 | 84 |
| 514 | 20240226 | 101200 | 4650184100 | 37050 | 37100 | 37150 | 37050 | 614 |
| 515 | 20240226 | 101100 | 4627434300 | 37150 | 37150 | 37150 | 37050 | 317 |
| 516 | 20240226 | 101000 | 4615668550 | 37150 | 37050 | 37150 | 37000 | 288 |
| 517 | 20240226 | 100900 | 4604990000 | 37050 | 37050 | 37100 | 37000 | 1839 |
| 518 | 20240226 | 100800 | 4536863300 | 37050 | 37100 | 37100 | 37050 | 1734 |
| 519 | 20240226 | 100700 | 4472600750 | 37100 | 37100 | 37200 | 37100 | 488 |
| 520 | 20240226 | 100600 | 4454476850 | 37100 | 37350 | 37350 | 37050 | 1641 |
| 521 | 20240226 | 100500 | 4393530750 | 37350 | 37350 | 37350 | 37300 | 50 |
| 522 | 20240226 | 100400 | 4391663400 | 37350 | 37200 | 37350 | 37200 | 118 |
| 523 | 20240226 | 100300 | 4387271550 | 37250 | 37350 | 37350 | 37200 | 658 |
| 524 | 20240226 | 100200 | 4362728750 | 37350 | 37350 | 37400 | 37300 | 646 |
| 525 | 20240226 | 100100 | 4338599500 | 37350 | 37200 | 37400 | 37200 | 23 |
| 526 | 20240226 | 100000 | 4337740900 | 37200 | 37250 | 37400 | 37200 | 2310 |
| 527 | 20240226 | 095900 | 4251615100 | 37200 | 37250 | 37300 | 37150 | 527 |
| 528 | 20240226 | 095800 | 4231985600 | 37050 | 37200 | 37300 | 37050 | 781 |
| 529 | 20240226 | 095700 | 4202921600 | 37200 | 37050 | 37200 | 37000 | 441 |
| 530 | 20240226 | 095600 | 4186567950 | 37000 | 37100 | 37100 | 37000 | 1244 |
| 531 | 20240226 | 095500 | 4140471500 | 37050 | 37050 | 37100 | 37050 | 144 |
| 532 | 20240226 | 095400 | 4135134750 | 37100 | 37100 | 37100 | 37050 | 192 |
| 533 | 20240226 | 095300 | 4128012250 | 37050 | 37100 | 37150 | 37050 | 771 |
| 534 | 20240226 | 095200 | 4099438050 | 37100 | 37100 | 37150 | 37100 | 343 |
| 535 | 20240226 | 095100 | 4086708550 | 37150 | 37150 | 37150 | 37050 | 2200 |
| 536 | 20240226 | 095000 | 4005054750 | 37150 | 37200 | 37200 | 37100 | 692 |
| 537 | 20240226 | 094900 | 3979343100 | 37250 | 37250 | 37250 | 37200 | 52 |
| 538 | 20240226 | 094800 | 3977407900 | 37250 | 37100 | 37250 | 37050 | 789 |
| 539 | 20240226 | 094700 | 3948080200 | 37100 | 37100 | 37200 | 37050 | 347 |
| 540 | 20240226 | 094600 | 3935204700 | 37100 | 37100 | 37100 | 37050 | 931 |
| 541 | 20240226 | 094500 | 3900698250 | 37050 | 37000 | 37150 | 37000 | 1434 |
| 542 | 20240226 | 094400 | 3847606650 | 37000 | 37050 | 37200 | 37000 | 1357 |
| 543 | 20240226 | 094300 | 3797291450 | 37050 | 37100 | 37150 | 37050 | 929 |
| 544 | 20240226 | 094200 | 3762812300 | 37150 | 37150 | 37200 | 37050 | 304 |
| 545 | 20240226 | 094100 | 3751532500 | 37200 | 37200 | 37250 | 37150 | 196 |
| 546 | 20240226 | 094000 | 3744234800 | 37300 | 37050 | 37300 | 37050 | 1753 |
| 547 | 20240226 | 093900 | 3679236900 | 37050 | 37050 | 37050 | 37000 | 449 |
| 548 | 20240226 | 093800 | 3662617400 | 37000 | 37100 | 37100 | 37000 | 1816 |
| 549 | 20240226 | 093700 | 3595322500 | 37100 | 37150 | 37150 | 37000 | 1012 |
| 550 | 20240226 | 093600 | 3557839450 | 37150 | 37200 | 37200 | 37000 | 2548 |
| 551 | 20240226 | 093500 | 3463330250 | 37250 | 37300 | 37300 | 37200 | 960 |
| 552 | 20240226 | 093400 | 3427610750 | 37300 | 37300 | 37300 | 37200 | 1192 |
| 553 | 20240226 | 093300 | 3383159950 | 37300 | 37250 | 37350 | 37250 | 418 |
| 554 | 20240226 | 093200 | 3367574700 | 37300 | 37300 | 37300 | 37200 | 84 |
| 555 | 20240226 | 093100 | 3364444700 | 37250 | 37250 | 37250 | 37150 | 1375 |
| 556 | 20240226 | 093000 | 3313285250 | 37100 | 37100 | 37250 | 37100 | 310 |
| 557 | 20240226 | 092900 | 3301764800 | 37150 | 37250 | 37250 | 37100 | 364 |
| 558 | 20240226 | 092800 | 3288246550 | 37250 | 37250 | 37300 | 37000 | 920 |
| 559 | 20240226 | 092700 | 3254065500 | 37250 | 37100 | 37300 | 37100 | 2235 |
| 560 | 20240226 | 092600 | 3170967550 | 37100 | 36900 | 37100 | 36850 | 1928 |
| 561 | 20240226 | 092500 | 3099621150 | 36900 | 36900 | 37000 | 36800 | 603 |
| 562 | 20240226 | 092400 | 3077385500 | 36850 | 36950 | 36950 | 36850 | 3070 |
| 563 | 20240226 | 092300 | 2964188750 | 36950 | 36950 | 37050 | 36900 | 436 |
| 564 | 20240226 | 092200 | 2948079750 | 36900 | 36850 | 37050 | 36850 | 1234 |
| 565 | 20240226 | 092100 | 2902569750 | 36850 | 36950 | 37000 | 36850 | 1006 |
| 566 | 20240226 | 092000 | 2865476750 | 37050 | 36850 | 37050 | 36800 | 2790 |
| 567 | 20240226 | 091900 | 2762734550 | 36900 | 36850 | 36900 | 36800 | 2303 |
| 568 | 20240226 | 091800 | 2677854700 | 36900 | 37000 | 37050 | 36850 | 8724 |
| 569 | 20240226 | 091700 | 2355212250 | 37000 | 36950 | 37050 | 36950 | 1631 |
| 570 | 20240226 | 091600 | 2294895450 | 36950 | 36950 | 37100 | 36950 | 1702 |
| 571 | 20240226 | 091500 | 2231976000 | 36900 | 37100 | 37100 | 36850 | 9493 |
| 572 | 20240226 | 091400 | 1880880550 | 37100 | 37150 | 37200 | 37100 | 2765 |
| 573 | 20240226 | 091300 | 1778264450 | 37200 | 37200 | 37200 | 37100 | 1752 |
| 574 | 20240226 | 091200 | 1713157950 | 37200 | 37350 | 37350 | 37150 | 2109 |
| 575 | 20240226 | 091100 | 1634623800 | 37300 | 37350 | 37400 | 37300 | 2528 |
| 576 | 20240226 | 091000 | 1540226700 | 37350 | 37500 | 37550 | 37350 | 1016 |
| 577 | 20240226 | 090900 | 1502199450 | 37500 | 37150 | 37550 | 37150 | 2547 |
| 578 | 20240226 | 090800 | 1407156650 | 37150 | 37650 | 37650 | 37100 | 5020 |
| 579 | 20240226 | 090700 | 1219305600 | 37650 | 37700 | 37700 | 37650 | 1709 |
| 580 | 20240226 | 090600 | 1154955650 | 37650 | 37850 | 37900 | 37650 | 4127 |
| 581 | 20240226 | 090500 | 999161050 | 37850 | 38150 | 38150 | 37800 | 3379 |
| 582 | 20240226 | 090400 | 871010650 | 38200 | 38150 | 38200 | 38000 | 3972 |
| 583 | 20240226 | 090300 | 719559050 | 38100 | 38050 | 38250 | 38000 | 4892 |
| 584 | 20240226 | 090200 | 532991100 | 38050 | 37600 | 38050 | 37550 | 3474 |
| 585 | 20240226 | 090100 | 401744450 | 37550 | 38000 | 38000 | 37500 | 3206 |
| 586 | 20240226 | 090000 | 280907200 | 37850 | 38000 | 38050 | 37550 | 7259 |